Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -2.33% | 24,300 | 0 | 0 |
8.30
8.60
8.40
|
2 tháng
(2024-07-22) |
-0.10 | -1.18% | 56,400 | 0 | 0 |
8.30
8.60
8.40
|
3 tháng
(2024-06-21) |
-0.40 | -4.55% | 116,500 | -1,000 | -0.0 |
8.30
8.80
8.40
|
6 tháng
(2024-03-25) |
0 | 0.04% | 317,494 | -8,300 | -0.1 |
7.91
8.80
8.40
|
12 tháng
(2023-09-26) |
0.58 | 7.45% | 508,063 | -15,800 | -0.1 |
7.82
9.27
8.40
|
24 tháng
(2022-09-30) |
-0.91 | -9.82% | 956,363 | -1,500 | -0.0 |
6.39
9.86
8.40
|
36 tháng
(2021-10-05) |
1 | 13.51% | 3,175,584 | -1,400 | -0.0 |
6.39
15.29
8.40
|
60 tháng
(2019-10-16) |
2.84 | 51.21% | 3,928,167 | -1,550 | -0.0 |
3.75
15.29
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/09/2024 |
8.40
|
6,100 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
17/09/2024 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
13/09/2024 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
11/09/2024 |
8.50
|
2,800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
10/09/2024 |
8.40
|
700 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
09/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
06/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
05/09/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/09/2024 |
8.40
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 | |
30/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
29/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/08/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
26/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
23/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
22/08/2024 |
8.40
|
3,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
21/08/2024 |
8.50
|
1,400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
20/08/2024 |
8.60
|
6,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
19/08/2024 |
8.50
|
2,200 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 | |
16/08/2024 |
8.50
|
3,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
15/08/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
14/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
13/08/2024 |
8.40
|
5,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
12/08/2024 |
8.40
|
2,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
09/08/2024 |
8.40
|
2,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
08/08/2024 |
8.40
|
2,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
07/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
06/08/2024 |
8.40
|
7,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
05/08/2024 |
8.40
|
2,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
02/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
01/08/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
31/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
30/07/2024 |
8.40
|
3,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
29/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/07/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
25/07/2024 |
8.30
|
600 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
24/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
22/07/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
19/07/2024 |
8.50
|
2,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
18/07/2024 |
8.50
|
6,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
17/07/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
16/07/2024 |
8.40
|
4,300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
15/07/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
12/07/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
11/07/2024 |
8.60
|
3,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
10/07/2024 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
09/07/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 1,000 | -0.0 | |
08/07/2024 |
8.60
|
1,200 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 | |
05/07/2024 |
8.40
|
1,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
04/07/2024 |
8.40
|
2,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
03/07/2024 |
8.50
|
2,000 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
02/07/2024 |
8.50
|
700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
01/07/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
28/06/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
27/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
26/06/2024 |
8.40
|
3,500 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
25/06/2024 |
8.40
|
7,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
24/06/2024 |
8.70
|
3,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
21/06/2024 |
8.80
|
18,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
20/06/2024 |
8.40
|
10,100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
19/06/2024 |
8.40
|
4,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
17/06/2024 |
8.30
|
3,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
14/06/2024 |
8.50
|
22,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
13/06/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
12/06/2024 |
8.50
|
2,800 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
11/06/2024 |
8.40
|
9,200 | 8.50 | 8.50 | 8.40 | 0 | 5,200 | -0.0 | |
10/06/2024 |
8.50
|
37,900 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
07/06/2024 |
8.50
|
5,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
06/06/2024 |
8.40
|
13,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
05/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
04/06/2024 |
8.30
|
10,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
03/06/2024 |
8.70
|
10,500 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 | |
31/05/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
31/05/2024 |
8.40
|
20,800 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
30/05/2024 |
8.30
|
7,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
29/05/2024 |
8.30
|
8,300 | 8.49 | 8.49 | 8.30 | 0 | 0 | 0 | |
28/05/2024 |
8.49
|
1,300 | 8.49 | 8.59 | 8.49 | 0 | 100 | -0.0 | |
27/05/2024 |
8.49
|
1,200 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 | |
24/05/2024 |
8.20
|
4,200 | 8.30 | 8.30 | 8.11 | 0 | 3,000 | -0.0 | |
23/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
22/05/2024 |
8.11
|
3,400 | 8.30 | 8.40 | 8.11 | 0 | 0 | 0 | |
21/05/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
20/05/2024 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
17/05/2024 |
8.30
|
2,700 | 8.11 | 8.49 | 8.11 | 0 | 0 | 0 | |
16/05/2024 |
8.20
|
10,900 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
15/05/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
14/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
13/05/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
10/05/2024 |
8.11
|
800 | 8.30 | 8.30 | 8.11 | 0 | 0 | 0 | |
09/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
08/05/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
07/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
06/05/2024 |
8.30
|
600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
03/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
02/05/2024 |
8.30
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
26/04/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |